KIC Metaliks

KIC Metaliks Ltd Historical Data

NSEBSE

₹28.06

(-2.91%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	29.55	30.53	29	30.45	56	1,51,947	3,700
30-Oct-2025	30.39	30.9	29.45	29.75	51	2,47,802	6,118
31-Oct-2025	30.7	30.7	29.71	30.24	35	1,12,029	2,827
03-Nov-2025	30.09	31.74	30.09	30.09	45	2,49,889	7,347
04-Nov-2025	30.99	30.99	29.51	29.99	39	1,64,039	4,775
06-Nov-2025	28.35	29.49	28.35	29.31	69	2,43,475	5,434
07-Nov-2025	28.4	29.84	28.4	29.29	18	23,870	809
10-Nov-2025	29.58	29.98	28.62	29.84	29	1,47,467	4,104
11-Nov-2025	29.8	29.8	28	28.31	107	5,30,893	16,479
12-Nov-2025	28.9	29.6	28.15	28.61	22	37,159	1,033
13-Nov-2025	28.05	28.65	28.01	28.47	30	59,331	1,698
14-Nov-2025	28.32	28.65	27.8	28.63	25	1,24,009	4,173
17-Nov-2025	28.63	29.15	28.63	28.81	16	1,58,739	5,488
18-Nov-2025	29.08	29.23	28.95	29.02	16	28,170	967
19-Nov-2025	29.02	29.71	28.21	28.57	28	39,403	996
20-Nov-2025	28.98	28.99	28.03	28.23	24	71,720	2,357
21-Nov-2025	28.23	28.89	28.23	28.42	14	18,522	552
24-Nov-2025	27.7	28.9	27.7	28.89	22	47,237	1,488
25-Nov-2025	28.4	28.89	28	28.21	25	2,73,868	9,119
26-Nov-2025	28.21	28.9	28.21	28.9	14	55,473	1,867
27-Nov-2025	28.51	28.99	28.2	28.9	6	14,814	400
28-Nov-2025	29	29.35	28	28.06	32	1,43,597	4,638

KIC Metaliks: Related NEWS

No Record Found

Invest wise with Expert advice